Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
28/05/2026 4,780 -0.1 (-2.05%) 62,100 298.17 0 0 4,880 5,220 4,540
27/05/2026 4,880 0.02 (0.41%) 166,200 800. 0 0 4,860 5,200 4,520
26/05/2026 4,860 -0.01 (-0.21%) 99,500 478.03 1,000,000 4,530 4,870 5,210 4,530
25/05/2026 4,870 0 (0%) 618,300 2,971.03 520,000 2,409 4,870 5,210 4,530
22/05/2026 4,870 0.17 (3.62%) 81,100 391.31 600,000 2,640 4,700 5,020 4,380
21/05/2026 4,700 -0.26 (-5.24%) 143,700 692.53 0 0 4,960 5,300 4,620
20/05/2026 4,960 0 (0%) 128,800 627.6 0 0 4,960 5,300 4,620
19/05/2026 4,960 0 (0%) 58,100 286.37 0 0 4,960 5,300 4,620
18/05/2026 4,960 -0.01 (-0.2%) 109,600 542.62 0 0 4,970 5,310 4,630
15/05/2026 4,970 -0.02 (-0.4%) 188,800 934.86 0 0 4,990 5,330 4,650
14/05/2026 4,990 0 (0%) 62,100 308.96 0 0 4,990 5,330 4,650
13/05/2026 4,990 -0.02 (-0.4%) 150,200 743.9 0 0 5,010 5,360 4,660
12/05/2026 5,010 0.03 (0.6%) 1,017,900 5,083.79 0 0 4,980 5,320 4,640
11/05/2026 4,980 0.02 (0.4%) 170,000 836.6 0 0 4,960 5,300 4,620
08/05/2026 4,960 -0.04 (-0.8%) 158,400 791.51 0 0 5,000 5,350 4,650
07/05/2026 5,000 -0.06 (-1.19%) 176,700 887.28 0 0 5,060 5,410 4,710
06/05/2026 5,060 -0.01 (-0.2%) 742,200 3,740.21 0 0 5,070 5,420 4,720
05/05/2026 5,070 -0.02 (-0.39%) 350,100 1,769.37 0 0 5,090 5,440 4,740
04/05/2026 5,090 -0.09 (-1.74%) 73,400 375.37 0 0 5,180 5,540 4,820
29/04/2026 5,180 -0.11 (-2.08%) 139,700 714.43 0 0 5,290 5,660 4,920
28/04/2026 5,290 -0.06 (-1.12%) 221,300 1,160.71 0 0 5,350 5,720 4,980
24/04/2026 5,350 0.05 (0.94%) 98,000 524.66 0 0 5,300 5,670 4,930
23/04/2026 5,300 0.22 (4.33%) 827,400 4,433.66 222,000 1,110 5,080 5,430 4,730
22/04/2026 5,080 0 (0%) 93,300 472. 0 0 5,080 5,430 4,730
21/04/2026 5,080 0 (0%) 163,600 826.77 0 0 5,080 5,430 4,730
20/04/2026 5,080 0.04 (0.79%) 92,700 471.28 0 0 5,040 5,390 4,690
17/04/2026 5,040 -0.05 (-0.98%) 139,300 703.53 0 0 5,090 5,440 4,740
16/04/2026 5,090 -0.09 (-1.74%) 217,100 1,101.05 0 0 5,180 5,540 4,820
15/04/2026 5,180 -0.22 (-4.07%) 359,100 1,887.84 0 0 5,400 5,770 5,030
14/04/2026 5,400 0.05 (0.93%) 1,001,400 5,491.93 0 0 5,350 5,720 4,980
13/04/2026 5,350 0.35 (7.%) 609,300 3,172.3 0 0 5,000 5,350 4,650
10/04/2026 5,000 0.09 (1.83%) 1,485,300 7,567.7 0 0 4,910 5,250 4,570
09/04/2026 4,910 -0.15 (-2.96%) 110,000 548.98 0 0 5,060 5,410 4,710
08/04/2026 5,060 0.08 (1.61%) 501,400 2,586.86 0 0 4,980 5,320 4,640
07/04/2026 4,980 -0.02 (-0.4%) 24,000 118.48 0 0 5,000 5,350 4,650
06/04/2026 5,000 0 (0%) 50,800 251.45 0 0 5,000 5,350 4,650
03/04/2026 5,000 0 (0%) 31,300 155.68 0 0 5,000 5,350 4,650
02/04/2026 5,000 -0.02 (-0.4%) 53,100 263.52 0 0 5,020 5,370 4,670
01/04/2026 5,020 -0.04 (-0.79%) 112,400 562.03 0 0 5,060 5,410 4,710
31/03/2026 5,060 0.05 (1.%) 58,100 291.51 0 0 5,010 5,360 4,660
30/03/2026 5,010 0.01 (0.2%) 153,500 763.43 0 0 5,000 5,350 4,650
27/03/2026 5,000 -0.04 (-0.79%) 196,300 989.28 0 0 5,040 5,390 4,690
26/03/2026 5,040 0.12 (2.44%) 79,700 398.23 30,000 150 4,920 5,260 4,580
25/03/2026 4,920 0.06 (1.23%) 92,900 461.42 0 0 4,860 5,200 4,520
24/03/2026 4,860 0.02 (0.41%) 99,700 488.74 0 0 4,840 5,170 4,510
23/03/2026 4,840 -0.35 (-6.74%) 165,600 823.74 0 0 5,190 5,550 4,830
20/03/2026 5,190 -0.08 (-1.52%) 51,800 267.95 0 0 5,270 5,630 4,910
19/03/2026 5,270 -0.06 (-1.13%) 82,200 427.54 0 0 5,330 5,700 4,960
18/03/2026 5,330 0.13 (2.5%) 159,900 842.41 0 0 5,200 5,560 4,840
17/03/2026 5,200 -0.2 (-3.7%) 215,000 1,124.8 20,000 104 5,400 5,770 5,030
16/03/2026 5,400 0.01 (0.19%) 169,900 906.81 0 0 5,390 5,760 5,020
13/03/2026 5,390 -0.21 (-3.75%) 488,400 2,584.62 35,000 185.5 5,600 5,990 5,210
12/03/2026 5,600 -0.03 (-0.53%) 925,800 4,943.96 61,500 369 5,630 6,020 5,240
11/03/2026 5,630 -0.17 (-2.93%) 2,620,800 14,236.97 57,000 307.8 5,800 6,200 5,400
10/03/2026 5,800 -0.41 (-6.6%) 698,000 4,041.77 240,000 1,452.6 6,210 6,640 5,780
09/03/2026 6,210 -0.46 (-6.9%) 135,000 840.59 559,000 3,471.39 6,670 7,130 6,210
06/03/2026 6,670 0.01 (0.15%) 98,500 652.07 0 0 6,660 7,120 6,200
05/03/2026 6,660 -0.02 (-0.3%) 497,500 3,304.44 200,000 1,336 6,680 7,140 6,220
04/03/2026 6,680 -0.11 (-1.62%) 374,600 2,469.11 0 0 6,790 7,260 6,320
03/03/2026 6,790 -0.16 (-2.3%) 316,600 2,135.14 0 0 6,950 7,430 6,470
02/03/2026 6,950 -0.1 (-1.42%) 292,700 2,018.3 0 0 7,050 7,540 6,560
27/02/2026 7,050 -0.03 (-0.42%) 173,700 1,207.78 1,000,000 7,080 7,080 7,570 6,590
26/02/2026 7,080 -0.05 (-0.7%) 155,400 1,096.48 0 0 7,130 7,620 6,640
25/02/2026 7,130 -0.01 (-0.14%) 466,900 3,265.2 400,000 2,856 7,140 7,630 6,650
24/02/2026 7,140 -0.04 (-0.56%) 150,100 1,067.11 500,000 3,590 7,180 7,680 6,680
23/02/2026 7,180 0.08 (1.13%) 191,500 1,360.97 0 0 7,100 7,590 6,610
13/02/2026 7,100 0.13 (1.87%) 503,400 3,529.99 0 0 6,970 7,450 6,490
12/02/2026 6,970 0.38 (5.77%) 216,000 1,457.71 0 0 6,590 7,050 6,130
11/02/2026 6,590 -0.03 (-0.45%) 212,700 1,393.74 0 0 6,620 7,080 6,160
10/02/2026 6,620 0.02 (0.3%) 90,600 595.19 0 0 6,600 7,060 6,140
09/02/2026 6,600 0.1 (1.54%) 239,000 1,545.55 0 0 6,500 6,950 6,050
06/02/2026 6,500 -0.29 (-4.27%) 225,700 1,498.48 0 0 6,790 7,260 6,320
05/02/2026 6,790 0.08 (1.19%) 109,300 735.54 0 0 6,710 7,170 6,250
04/02/2026 6,710 0.28 (4.35%) 219,300 1,479.28 0 0 6,430 6,880 5,980
03/02/2026 6,430 -0.45 (-6.54%) 208,200 1,358.06 0 0 6,880 7,360 6,400
02/02/2026 6,880 0 (0%) 180,700 1,222.74 140,000 980 6,880 7,360 6,400
30/01/2026 6,880 -0.02 (-0.29%) 123,600 843.18 0 0 6,900 7,380 6,420
29/01/2026 6,900 -0.03 (-0.43%) 153,900 1,052.12 0 0 6,930 7,410 6,450
28/01/2026 6,930 0.01 (0.14%) 129,700 903.69 0 0 6,920 7,400 6,440
27/01/2026 6,920 0.01 (0.14%) 233,000 1,603.17 0 0 6,910 7,390 6,430
26/01/2026 6,910 -0.04 (-0.58%) 274,900 1,909.82 160,000 1,035.2 6,950 7,430 6,470
23/01/2026 6,950 0.03 (0.43%) 392,700 2,698.28 0 0 6,920 7,400 6,440
22/01/2026 6,920 -0.05 (-0.72%) 135,800 940.46 200,000 1,480 6,970 7,450 6,490
21/01/2026 6,970 0.04 (0.58%) 244,500 1,678.31 0 0 6,930 7,410 6,450
20/01/2026 6,930 -0.08 (-1.14%) 159,700 1,117.8 0 0 7,010 7,500 6,520
19/01/2026 7,010 -0.09 (-1.27%) 403,000 2,834.62 0 0 7,100 7,590 6,610
16/01/2026 7,100 0.11 (1.57%) 708,300 5,021.44 0 0 6,990 7,470 6,510
15/01/2026 6,990 0.1 (1.45%) 205,700 1,422.95 0 0 6,890 7,370 6,410
14/01/2026 6,890 0.02 (0.29%) 232,900 1,615.78 300,000 2,205 6,870 7,350 6,390
13/01/2026 6,870 -0.01 (-0.15%) 297,800 2,037.49 0 0 6,880 7,360 6,400
12/01/2026 6,880 -0.02 (-0.29%) 172,200 1,189.5 0 0 6,900 7,380 6,420
09/01/2026 6,900 -0.46 (-6.25%) 261,300 1,854.6 0 0 7,360 7,870 6,850
08/01/2026 7,360 0.08 (1.1%) 318,700 2,361.92 0 0 7,280 7,780 6,780
07/01/2026 7,280 -0.12 (-1.62%) 178,800 1,308.22 0 0 7,400 7,910 6,890
06/01/2026 7,400 0.38 (5.41%) 586,300 4,165.18 0 0 7,020 7,510 6,530
05/01/2026 7,020 0.03 (0.43%) 130,900 915.56 0 0 6,990 7,470 6,510
31/12/2025 6,990 0.01 (0.14%) 401,700 2,772.33 0 0 6,980 7,460 6,500
30/12/2025 6,980 -0.08 (-1.13%) 142,900 1,003.95 0 0 7,060 7,550 6,570
29/12/2025 7,060 0.11 (1.58%) 370,600 2,546.31 123,900 830.13 6,950 7,430 6,470
26/12/2025 6,950 -0.15 (-2.11%) 852,800 5,856.86 100,000 759 7,100 7,590 6,610
25/12/2025 7,100 -0.29 (-3.92%) 311,300 2,246.77 0 0 7,390 7,900 6,880
24/12/2025 7,390 0.29 (4.08%) 605,500 4,444.64 0 0 7,100 7,590 6,610
23/12/2025 7,100 -0.35 (-4.7%) 1,709,300 12,413.2 100,000 699 7,450 7,970 6,930
22/12/2025 7,450 -0.16 (-2.1%) 1,115,500 8,318.03 0 0 7,610 8,140 7,080
19/12/2025 7,610 -0.14 (-1.81%) 1,428,000 10,895.18 0 0 7,750 8,290 7,210
18/12/2025 7,750 -0.32 (-3.97%) 1,649,200 12,662.62 210,000 1,596 8,070 8,630 7,510
17/12/2025 8,070 -0.06 (-0.74%) 193,900 1,557.14 0 0 8,130 8,690 7,570
16/12/2025 8,130 0 (0%) 134,300 1,087.9 0 0 8,130 8,690 7,570
15/12/2025 8,130 0.03 (0.37%) 373,200 2,996.36 0 0 8,100 8,660 7,540
12/12/2025 8,100 -0.45 (-5.26%) 728,200 5,964.94 61,000 521.55 8,550 9,140 7,960
11/12/2025 8,550 -0.16 (-1.84%) 1,063,500 8,997.49 442,000 3,597.4 8,710 9,310 8,110
10/12/2025 8,710 -0.06 (-0.68%) 783,700 6,754.48 0 0 8,770 9,380 8,160
09/12/2025 8,770 -0.23 (-2.56%) 239,900 2,114.11 51,000 426.87 9,000 9,630 8,370
08/12/2025 9,000 0.12 (1.35%) 1,188,100 10,746.46 200,000 1,820 8,880 9,500 8,260
05/12/2025 8,880 0 (0%) 280,000 2,465. 0 0 8,880 9,500 8,260
04/12/2025 8,880 -0.2 (-2.2%) 646,100 5,725.36 0 0 9,080 9,710 8,450
03/12/2025 9,080 0.28 (3.18%) 600,400 5,365.17 0 0 8,800 9,410 8,190
02/12/2025 8,800 -0.18 (-2.%) 217,500 1,915.83 665,000 5,981.7 8,980 9,600 8,360
01/12/2025 8,980 0.1 (1.13%) 991,200 9,132.53 500,000 4,500 8,880 9,500 8,260
28/11/2025 8,880 -0.12 (-1.33%) 256,300 2,262.21 0 0 9,000 9,630 8,370

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link